Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2021 | 242.38p | 249.88p | 229.89p | 239.88p | 15177 |
03/12/2021 | 244.88p | 249.88p | 234.89p | 242.38p | 21135 |
02/12/2021 | 254.88p | 254.88p | 240.38p | 252.88p | 21131 |
01/12/2021 | 262.37p | 264.87p | 249.88p | 254.88p | 18810 |
30/11/2021 | 262.37p | 263.37p | 260.37p | 262.37p | 3098 |
29/11/2021 | 267.37p | 267.37p | 259.87p | 262.37p | 8681 |
26/11/2021 | 289.86p | 289.86p | 260.35p | 267.37p | 15338 |
25/11/2021 | 294.86p | 298.61p | 291.11p | 294.86p | 7022 |
24/11/2021 | 284.86p | 299.85p | 284.86p | 294.86p | 11099 |
23/11/2021 | 269.87p | 284.86p | 259.87p | 279.86p | 22367 |
22/11/2021 | 269.87p | 274.37p | 259.87p | 272.87p | 6883 |
19/11/2021 | 267.37p | 279.86p | 259.87p | 269.87p | 4228 |
18/11/2021 | 272.37p | 279.86p | 259.87p | 267.37p | 15350 |
17/11/2021 | 272.37p | 279.86p | 264.37p | 272.37p | 10885 |
16/11/2021 | 279.86p | 284.86p | 264.87p | 272.37p | 30470 |
15/11/2021 | 279.86p | 284.86p | 276.37p | 279.86p | 7894 |
12/11/2021 | 282.36p | 284.86p | 274.43p | 279.86p | 37381 |
11/11/2021 | 292.36p | 299.85p | 275.02p | 282.36p | 15271 |
10/11/2021 | 299.85p | 309.85p | 284.86p | 292.36p | 14832 |
09/11/2021 | 299.85p | 309.85p | 289.86p | 299.85p | 8011 |
08/11/2021 | 304.85p | 309.85p | 280.42p | 299.85p | 12401 |
05/11/2021 | 294.86p | 310.85p | 289.86p | 304.85p | 19328 |
04/11/2021 | 282.36p | 310.85p | 282.36p | 309.85p | 34041 |
03/11/2021 | 312.35p | 319.85p | 307.35p | 312.35p | 17501 |
02/11/2021 | 322.34p | 324.84p | 309.85p | 312.35p | 12024 |
01/11/2021 | 327.34p | 334.69p | 315.40p | 322.34p | 9585 |
29/10/2021 | 312.35p | 332.63p | 303.85p | 309.85p | 20166 |
28/10/2021 | 319.85p | 324.84p | 309.85p | 312.35p | 19245 |
27/10/2021 | 319.85p | 319.85p | 309.91p | 319.85p | 2878 |
26/10/2021 | 314.85p | 317.85p | 309.02p | 314.85p | 6409 |
25/10/2021 | 337.34p | 344.83p | 310.85p | 314.85p | 19992 |
22/10/2021 | 329.84p | 344.78p | 329.84p | 337.34p | 29758 |
21/10/2021 | 314.85p | 333.59p | 309.85p | 329.84p | 47139 |
20/10/2021 | 307.35p | 318.85p | 304.85p | 314.85p | 32909 |
19/10/2021 | 317.35p | 319.85p | 299.80p | 304.85p | 46760 |
18/10/2021 | 332.34p | 332.34p | 314.85p | 314.85p | 15086 |
15/10/2021 | 332.34p | 333.84p | 329.84p | 332.34p | 4194 |
14/10/2021 | 337.34p | 349.83p | 329.84p | 349.83p | 8778 |
13/10/2021 | 337.34p | 339.84p | 329.84p | 337.34p | 5065 |
12/10/2021 | 337.34p | 349.83p | 334.84p | 337.34p | 3082 |
11/10/2021 | 334.84p | 342.83p | 329.89p | 342.83p | 7501 |
08/10/2021 | 339.84p | 344.83p | 329.84p | 344.83p | 5992 |
07/10/2021 | 342.33p | 344.83p | 329.84p | 339.84p | 7565 |
06/10/2021 | 357.33p | 364.82p | 339.84p | 342.33p | 9354 |
05/10/2021 | 347.33p | 370.96p | 339.84p | 357.33p | 26698 |
04/10/2021 | 354.83p | 359.83p | 335.39p | 344.83p | 15636 |
01/10/2021 | 387.31p | 387.31p | 339.84p | 354.83p | 41871 |
30/09/2021 | 392.31p | 399.81p | 374.82p | 387.31p | 14532 |
29/09/2021 | 414.80p | 424.79p | 390.79p | 392.31p | 29766 |
28/09/2021 | 412.30p | 424.79p | 387.31p | 414.80p | 33165 |
27/09/2021 | 434.79p | 459.78p | 424.79p | 444.78p | 15177 |
24/09/2021 | 459.78p | 464.77p | 427.29p | 434.79p | 12304 |
23/09/2021 | 419.80p | 474.77p | 417.30p | 459.78p | 25080 |
22/09/2021 | 417.30p | 424.79p | 414.80p | 419.80p | 4902 |
21/09/2021 | 427.29p | 429.79p | 411.99p | 417.30p | 10030 |
20/09/2021 | 427.29p | 449.78p | 424.79p | 427.29p | 16929 |
17/09/2021 | 474.77p | 484.77p | 424.79p | 467.77p | 79322 |
16/09/2021 | 519.75p | 519.75p | 474.77p | 481.77p | 56257 |
15/09/2021 | 522.25p | 544.74p | 479.77p | 504.76p | 147467 |
14/09/2021 | 377.32p | 494.76p | 369.82p | 489.76p | 290691 |
13/09/2021 | 369.82p | 402.64p | 364.82p | 377.32p | 63276 |
10/09/2021 | 304.85p | 375.76p | 300.35p | 369.82p | 74106 |
09/09/2021 | 307.35p | 314.85p | 297.61p | 304.85p | 47714 |
08/09/2021 | 294.86p | 298.86p | 291.68p | 294.86p | 7180 |
07/09/2021 | 294.86p | 299.85p | 291.68p | 299.85p | 13464 |
06/09/2021 | 294.86p | 309.85p | 289.86p | 294.86p | 20634 |
03/09/2021 | 287.36p | 297.86p | 285.41p | 294.86p | 20179 |
02/09/2021 | 282.36p | 289.86p | 274.87p | 287.36p | 21008 |
01/09/2021 | 284.86p | 289.86p | 274.87p | 282.36p | 26946 |
31/08/2021 | 297.36p | 299.85p | 279.86p | 284.86p | 26874 |
27/08/2021 | 297.36p | 300.85p | 294.86p | 300.85p | 5334 |
26/08/2021 | 299.85p | 299.85p | 270.37p | 292.36p | 34175 |
25/08/2021 | 309.85p | 314.85p | 289.86p | 299.85p | 36562 |
24/08/2021 | 319.85p | 327.84p | 304.85p | 309.85p | 9729 |
23/08/2021 | 319.85p | 319.85p | 314.85p | 319.85p | 3296 |
20/08/2021 | 287.36p | 324.84p | 277.37p | 319.85p | 31922 |
19/08/2021 | 297.36p | 307.20p | 284.86p | 287.36p | 30187 |
18/08/2021 | 282.36p | 299.85p | 274.87p | 274.87p | 23606 |
17/08/2021 | 292.36p | 294.86p | 276.12p | 282.86p | 36925 |
16/08/2021 | 297.36p | 300.25p | 285.72p | 292.36p | 14756 |
13/08/2021 | 302.35p | 304.85p | 289.86p | 297.36p | 19041 |
12/08/2021 | 329.84p | 339.84p | 299.85p | 302.35p | 62976 |
11/08/2021 | 332.34p | 339.84p | 315.35p | 329.84p | 14524 |
10/08/2021 | 337.34p | 339.84p | 326.09p | 332.34p | 29395 |
09/08/2021 | 317.35p | 339.84p | 317.35p | 337.34p | 31447 |
06/08/2021 | 307.35p | 324.84p | 299.85p | 317.35p | 34754 |
05/08/2021 | 317.35p | 319.85p | 304.85p | 307.35p | 29036 |
04/08/2021 | 317.35p | 319.85p | 309.85p | 317.35p | 31786 |
03/08/2021 | 327.34p | 329.84p | 314.85p | 317.35p | 16288 |
02/08/2021 | 327.34p | 334.84p | 324.84p | 327.34p | 27089 |
30/07/2021 | 344.83p | 352.83p | 324.84p | 327.34p | 27240 |
29/07/2021 | 347.33p | 359.83p | 339.84p | 344.83p | 57098 |
28/07/2021 | 372.32p | 384.81p | 346.09p | 351.83p | 69521 |
27/07/2021 | 462.28p | 474.27p | 364.82p | 374.82p | 338586 |
26/07/2021 | 512.25p | 564.73p | 512.25p | 544.74p | 5922 |
23/07/2021 | 487.26p | 519.75p | 483.07p | 512.25p | 14257 |
22/07/2021 | 482.27p | 499.76p | 474.77p | 487.26p | 6000 |
21/07/2021 | 484.77p | 489.76p | 474.77p | 482.27p | 16542 |
20/07/2021 | 497.26p | 502.26p | 484.77p | 484.77p | 9483 |
19/07/2021 | 562.23p | 562.23p | 475.27p | 494.76p | 53895 |
16/07/2021 | 562.23p | 568.47p | 549.73p | 562.23p | 1977 |
15/07/2021 | 587.22p | 599.71p | 560.23p | 562.23p | 5951 |
14/07/2021 | 587.22p | 587.22p | 577.22p | 587.22p | 1413 |
13/07/2021 | 607.21p | 609.70p | 582.47p | 587.22p | 6817 |
12/07/2021 | 612.20p | 614.70p | 599.71p | 607.21p | 8814 |
09/07/2021 | 612.20p | 634.69p | 599.71p | 612.20p | 4224 |
08/07/2021 | 612.20p | 624.57p | 605.26p | 612.20p | 6446 |
07/07/2021 | 617.20p | 634.69p | 599.71p | 634.69p | 12764 |
06/07/2021 | 587.22p | 639.69p | 587.22p | 617.20p | 25569 |
05/07/2021 | 544.74p | 594.21p | 539.74p | 587.22p | 16260 |
02/07/2021 | 544.74p | 549.73p | 539.74p | 539.74p | 8204 |
01/07/2021 | 542.24p | 557.23p | 539.74p | 544.74p | 3375 |
30/06/2021 | 552.23p | 559.73p | 539.74p | 542.24p | 10926 |
29/06/2021 | 587.22p | 602.21p | 527.75p | 552.23p | 57633 |
28/06/2021 | 587.22p | 599.71p | 577.22p | 587.22p | 8367 |
25/06/2021 | 630.94p | 641.56p | 562.23p | 587.22p | 33552 |
24/06/2021 | 587.22p | 654.68p | 574.72p | 654.68p | 10562 |
23/06/2021 | 593.46p | 599.21p | 562.23p | 579.72p | 32746 |
22/06/2021 | 618.45p | 624.70p | 554.73p | 582.22p | 37142 |
21/06/2021 | 662.18p | 662.18p | 599.71p | 618.45p | 26047 |
18/06/2021 | 655.93p | 687.17p | 649.69p | 662.18p | 14958 |
17/06/2021 | 605.96p | 674.67p | 599.71p | 655.93p | 25061 |
16/06/2021 | 612.20p | 624.70p | 592.21p | 599.71p | 23141 |
15/06/2021 | 662.18p | 674.67p | 599.71p | 624.70p | 23041 |
14/06/2021 | 687.17p | 699.66p | 649.69p | 662.18p | 11219 |
11/06/2021 | 687.17p | 699.66p | 674.67p | 687.17p | 11084 |
10/06/2021 | 644.69p | 694.66p | 624.70p | 687.17p | 27411 |
09/06/2021 | 632.19p | 699.66p | 630.19p | 644.69p | 47893 |
08/06/2021 | 809.61p | 819.60p | 574.72p | 624.70p | 237202 |
07/06/2021 | 809.61p | 849.59p | 799.61p | 809.61p | 34998 |
04/06/2021 | 727.15p | 816.60p | 717.70p | 809.61p | 18363 |
03/06/2021 | 734.64p | 749.64p | 679.67p | 727.15p | 19073 |
02/06/2021 | 737.14p | 749.64p | 719.65p | 734.64p | 7496 |
01/06/2021 | 742.14p | 749.64p | 719.65p | 737.14p | 15596 |
28/05/2021 | 742.14p | 749.64p | 699.66p | 742.14p | 30697 |
27/05/2021 | 732.15p | 749.64p | 699.66p | 742.14p | 24595 |
26/05/2021 | 794.61p | 834.60p | 699.66p | 732.15p | 64848 |
25/05/2021 | 762.13p | 874.58p | 762.13p | 794.61p | 133122 |
24/05/2021 | 682.17p | 799.61p | 682.17p | 794.61p | 183035 |
21/05/2021 | 667.18p | 699.66p | 644.69p | 682.17p | 58955 |
20/05/2021 | 564.73p | 694.67p | 549.73p | 674.67p | 128089 |
19/05/2021 | 582.22p | 589.71p | 554.63p | 557.23p | 12662 |
18/05/2021 | 557.23p | 594.71p | 557.23p | 582.22p | 23537 |
17/05/2021 | 517.25p | 574.72p | 509.75p | 564.73p | 27696 |
14/05/2021 | 529.74p | 534.74p | 509.73p | 517.25p | 17927 |
13/05/2021 | 554.73p | 571.72p | 524.75p | 509.75p | 19270 |
12/05/2021 | 499.76p | 564.73p | 495.22p | 509.75p | 28142 |
11/05/2021 | 504.76p | 509.75p | 484.77p | 499.76p | 39785 |
10/05/2021 | 529.74p | 534.74p | 495.24p | 504.76p | 32976 |
07/05/2021 | 529.74p | 534.74p | 519.75p | 529.74p | 14917 |
06/05/2021 | 529.74p | 557.23p | 519.75p | 529.74p | 12491 |
05/05/2021 | 557.23p | 559.23p | 507.30p | 529.74p | 70865 |
04/05/2021 | 577.22p | 607.21p | 554.73p | 557.23p | 31792 |
30/04/2021 | 574.72p | 594.71p | 569.72p | 577.22p | 33504 |
29/04/2021 | 619.70p | 624.70p | 570.98p | 574.72p | 41444 |
28/04/2021 | 577.22p | 644.69p | 564.73p | 607.21p | 95403 |
27/04/2021 | 544.74p | 599.71p | 539.74p | 577.22p | 43457 |
26/04/2021 | 552.23p | 564.73p | 504.25p | 544.74p | 61618 |
23/04/2021 | 593.46p | 624.70p | 535.24p | 549.73p | 135937 |
22/04/2021 | 507.25p | 584.72p | 504.76p | 584.72p | 135760 |
21/04/2021 | 444.78p | 509.75p | 439.79p | 494.76p | 52846 |
20/04/2021 | 444.78p | 463.73p | 425.27p | 444.78p | 45746 |
19/04/2021 | 447.28p | 489.76p | 440.06p | 444.78p | 68959 |
16/04/2021 | 422.30p | 489.76p | 422.30p | 447.28p | 136041 |
15/04/2021 | 404.80p | 424.79p | 401.81p | 424.79p | 25880 |
14/04/2021 | 374.82p | 424.79p | 374.82p | 409.80p | 88862 |
13/04/2021 | 357.33p | 381.82p | 355.60p | 381.82p | 28811 |
12/04/2021 | 354.83p | 374.82p | 354.25p | 357.33p | 42877 |
09/04/2021 | 374.82p | 382.81p | 350.03p | 354.83p | 24422 |
08/04/2021 | 354.83p | 399.56p | 349.83p | 374.82p | 38345 |
07/04/2021 | 332.34p | 359.83p | 324.84p | 347.33p | 36093 |
06/04/2021 | 314.85p | 339.84p | 309.85p | 339.84p | 39684 |
01/04/2021 | 314.85p | 324.84p | 305.35p | 314.85p | 7591 |
31/03/2021 | 312.35p | 327.84p | 304.85p | 314.85p | 33471 |
30/03/2021 | 357.33p | 399.81p | 298.50p | 312.35p | 185996 |
29/03/2021 | 314.85p | 332.84p | 310.35p | 324.84p | 16318 |
26/03/2021 | 307.35p | 334.84p | 291.86p | 317.35p | 35833 |
25/03/2021 | 332.34p | 344.83p | 299.85p | 307.35p | 34952 |
24/03/2021 | 307.35p | 354.83p | 299.85p | 334.84p | 65720 |
23/03/2021 | 282.36p | 324.84p | 282.36p | 307.35p | 93236 |
22/03/2021 | 242.38p | 286.86p | 238.13p | 259.87p | 26595 |
19/03/2021 | 242.38p | 249.88p | 235.26p | 242.38p | 15414 |
18/03/2021 | 242.38p | 245.88p | 236.64p | 242.38p | 6653 |
17/03/2021 | 242.38p | 246.88p | 236.64p | 242.38p | 8124 |
16/03/2021 | 242.38p | 249.88p | 236.64p | 242.38p | 19286 |
15/03/2021 | 242.38p | 249.88p | 229.89p | 244.88p | 15674 |
12/03/2021 | 242.38p | 249.58p | 236.64p | 242.38p | 8141 |
11/03/2021 | 242.38p | 247.38p | 240.43p | 242.38p | 2878 |
10/03/2021 | 242.38p | 249.88p | 236.64p | 242.38p | 3916 |
09/03/2021 | 242.38p | 249.88p | 229.89p | 229.89p | 16053 |
08/03/2021 | 244.88p | 244.88p | 239.88p | 242.38p | 7923 |
05/03/2021 | 249.88p | 254.88p | 239.88p | 244.88p | 16890 |
04/03/2021 | 249.88p | 254.88p | 244.88p | 249.88p | 11139 |
03/03/2021 | 252.38p | 256.28p | 244.88p | 249.88p | 18693 |
02/03/2021 | 252.38p | 256.88p | 245.13p | 252.38p | 4091 |
01/03/2021 | 239.88p | 254.88p | 233.89p | 252.38p | 23801 |
26/02/2021 | 237.38p | 249.88p | 229.89p | 239.88p | 29729 |
25/02/2021 | 242.38p | 249.88p | 234.89p | 242.38p | 14396 |
24/02/2021 | 247.38p | 249.88p | 239.88p | 242.38p | 7021 |
23/02/2021 | 244.88p | 249.88p | 239.88p | 247.38p | 24916 |
*Close Price adjusted for both dividends and splits